デイブ

PLAY
🏛️ アメリカ →
18.17
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 33.55 33.73 33.55 33.73 12.1K
09:31 33.45 33.61 33.43 33.61 5.2K
09:32 33.51 33.51 33.09 33.09 3.4K
09:33 33.11 33.31 33.00 33.31 9.7K
09:34 33.25 33.56 33.25 33.33 2.1K
09:35 33.32 33.35 33.04 33.25 2.4K
09:36 33.17 33.41 33.11 33.23 4.4K
09:37 33.24 33.38 33.24 33.38 5.5K
09:38 33.58 33.74 33.58 33.62 1.3K
09:39 33.66 33.66 33.58 33.58 0.7K
09:40 33.51 33.51 33.51 33.51 3.0K
09:41 33.40 33.47 33.39 33.47 1.0K
09:42 33.52 33.54 33.44 33.51 1.7K
09:43 33.47 33.47 33.46 33.46 0.3K
09:44 33.45 33.45 33.32 33.40 1.3K
09:45 33.47 33.47 33.30 33.30 1.6K
09:46 33.32 33.34 33.30 33.30 1.1K
09:47 33.33 33.35 33.23 33.35 3.9K
09:48 33.33 33.39 33.33 33.38 2.0K
09:49 33.30 33.30 33.30 33.30 0.2K
09:50 33.39 33.39 33.39 33.39 0.8K
09:51 33.39 33.51 33.39 33.45 1.8K
09:52 33.46 33.46 33.46 33.46 1.7K
09:53 33.52 33.53 33.52 33.53 0.5K
09:54 33.53 33.53 33.53 33.53 0.2K
09:55 33.53 33.53 33.44 33.53 2.2K
09:56 33.53 33.53 33.44 33.45 1.1K
09:57 33.47 33.47 33.21 33.21 13.9K
09:58 33.28 33.45 33.28 33.45 7.6K
09:59 33.43 33.43 33.32 33.32 3.7K
10:00 33.41 33.41 33.41 33.41 0.6K
10:01 33.33 33.41 33.33 33.41 0.7K
10:02 33.29 33.29 33.28 33.28 0.4K
10:03 33.35 33.37 33.32 33.37 1.9K
10:04 33.38 33.38 33.12 33.18 9.0K
10:05 33.18 33.22 33.18 33.22 1.4K
10:06 33.23 33.23 33.23 33.23 1.0K
10:07 33.35 33.35 33.35 33.35 0.7K
10:08 33.24 33.24 33.24 33.24 1.1K
10:09 33.24 33.25 33.24 33.25 1.9K
10:10 33.11 33.11 33.11 33.11 0.1K
10:11 33.12 33.12 33.12 33.12 0.4K
10:12 33.12 33.12 33.07 33.07 1.9K
10:13 33.03 33.09 33.03 33.09 1.3K
10:14 33.09 33.19 33.09 33.17 10.7K
10:15 33.18 33.23 33.18 33.23 3.6K
10:16 33.16 33.21 33.16 33.21 0.3K
10:17 33.16 33.16 33.16 33.16 0.2K
10:18 33.14 33.14 33.02 33.02 3.2K
10:19 33.02 33.13 33.02 33.13 3.6K
10:21 33.11 33.11 33.11 33.11 0.7K
10:22 33.03 33.03 33.02 33.02 6.5K
10:23 32.97 33.02 32.97 33.02 0.7K
10:24 33.02 33.02 32.97 32.97 1.9K
10:25 32.96 32.96 32.96 32.96 1.0K
10:26 32.96 32.96 32.89 32.90 3.9K
10:27 32.85 32.88 32.82 32.88 8.7K
10:28 32.82 32.82 32.82 32.82 1.0K
10:30 32.87 32.87 32.83 32.83 2.0K
10:31 32.82 32.84 32.82 32.83 1.7K
10:32 32.91 32.91 32.91 32.91 0.4K
10:33 32.87 32.87 32.82 32.82 2.5K
10:34 32.81 32.81 32.81 32.81 0.1K
10:35 32.83 32.83 32.83 32.83 1.8K
10:36 32.81 32.81 32.74 32.74 0.5K
10:37 32.75 32.75 32.68 32.74 3.6K
10:39 32.67 32.72 32.67 32.70 5.8K
10:41 32.73 32.73 32.72 32.72 2.0K
10:42 32.83 32.83 32.80 32.82 4.0K
10:43 32.80 32.80 32.80 32.80 1.8K
10:46 32.89 32.90 32.87 32.87 2.0K
10:47 32.92 32.92 32.92 32.92 1.2K
10:48 32.88 32.94 32.87 32.94 2.7K
10:50 32.90 32.90 32.90 32.90 0.4K
10:51 32.92 32.92 32.82 32.82 3.1K
10:52 32.85 32.85 32.77 32.77 0.8K
10:53 32.77 32.77 32.77 32.77 0.3K
10:54 32.76 32.76 32.76 32.76 0.6K
10:55 32.78 32.83 32.78 32.83 3.0K
10:56 32.82 32.82 32.71 32.71 2.0K
10:57 32.72 32.72 32.72 32.72 0.1K
10:58 32.72 32.79 32.72 32.78 3.1K
10:59 32.76 32.77 32.76 32.77 3.2K
11:00 32.78 32.78 32.78 32.78 1.1K
11:01 32.81 32.81 32.80 32.80 0.7K
11:02 32.79 32.88 32.79 32.88 4.9K
11:04 32.83 32.83 32.83 32.83 1.0K
11:05 32.87 32.88 32.87 32.88 1.5K
11:06 32.84 32.84 32.80 32.80 2.0K
11:09 32.84 32.84 32.79 32.78 0.6K
11:11 32.77 32.77 32.71 32.71 2.7K
11:12 32.74 32.77 32.73 32.77 6.2K
11:13 32.75 32.75 32.73 32.73 1.1K
11:15 32.72 32.72 32.71 32.71 1.2K
11:16 32.68 32.68 32.68 32.68 0.7K
11:18 32.70 32.79 32.70 32.79 4.9K
11:20 32.75 32.75 32.75 32.75 0.7K
11:22 32.75 32.79 32.75 32.78 1.8K
11:23 32.84 32.84 32.83 32.83 1.3K
11:24 32.81 32.81 32.76 32.76 3.8K
11:26 32.75 32.75 32.74 32.74 1.5K
11:27 32.72 32.72 32.68 32.68 0.6K
11:28 32.68 32.68 32.66 32.66 0.9K
11:29 32.72 32.74 32.70 32.74 3.7K
11:31 32.70 32.70 32.70 32.70 0.8K
11:32 32.72 32.72 32.69 32.69 4.0K
11:35 32.62 32.62 32.62 32.62 0.6K
11:36 32.68 32.68 32.68 32.68 0.6K
11:37 32.64 32.67 32.64 32.67 1.5K
11:38 32.65 32.65 32.65 32.65 0.1K
11:39 32.60 32.60 32.60 32.60 2.7K
11:40 32.57 32.57 32.57 32.57 1.9K
11:44 32.44 32.46 32.38 32.39 10.3K
11:45 32.42 32.42 32.42 32.42 0.2K
11:46 32.41 32.41 32.41 32.41 0.7K
11:47 32.41 32.41 32.41 32.41 0.2K
11:48 32.52 32.52 32.52 32.52 3.3K
11:51 32.47 32.47 32.47 32.47 0.3K
11:52 32.54 32.54 32.54 32.54 1.4K
11:55 32.53 32.54 32.53 32.54 0.6K
11:56 32.61 32.61 32.61 32.61 0.3K
11:57 32.58 32.58 32.54 32.54 3.1K
11:59 32.58 32.58 32.58 32.58 0.6K
12:00 32.63 32.63 32.63 32.63 1.4K
12:01 32.69 32.69 32.69 32.69 0.5K
12:03 32.63 32.63 32.61 32.61 2.1K
12:04 32.62 32.66 32.62 32.62 3.4K
12:09 32.64 32.68 32.64 32.64 1.4K
12:10 32.63 32.63 32.63 32.63 1.1K
12:12 32.58 32.58 32.54 32.54 0.4K
12:13 32.54 32.54 32.54 32.54 2.7K
12:17 32.59 32.59 32.59 32.59 0.5K
12:18 32.62 32.62 32.58 32.58 1.1K
12:19 32.50 32.50 32.50 32.50 1.6K
12:20 32.50 32.50 32.36 32.36 1.5K
12:21 32.32 32.34 32.30 32.34 1.8K
12:22 32.29 32.44 32.29 32.44 4.0K
12:23 32.48 32.53 32.48 32.53 1.8K
12:24 32.54 32.54 32.49 32.49 2.8K
12:25 32.48 32.48 32.47 32.47 0.7K
12:26 32.51 32.51 32.51 32.51 0.7K
12:28 32.48 32.48 32.48 32.48 1.5K
12:32 32.62 32.62 32.62 32.62 0.4K
12:33 32.54 32.54 32.54 32.54 0.5K
12:34 32.56 32.56 32.56 32.56 1.0K
12:35 32.55 32.55 32.54 32.54 1.6K
12:36 32.56 32.58 32.54 32.54 1.7K
12:37 32.59 32.59 32.59 32.59 0.2K
12:38 32.58 32.58 32.53 32.53 1.3K
12:40 32.54 32.54 32.54 32.54 1.3K
12:41 32.53 32.57 32.53 32.57 0.9K
12:42 32.57 32.63 32.57 32.63 2.2K
12:46 32.67 32.67 32.67 32.67 0.6K
12:47 32.63 32.63 32.63 32.63 0.9K
12:49 32.63 32.63 32.59 32.59 2.6K
12:50 32.52 32.52 32.52 32.52 0.2K
12:51 32.59 32.59 32.59 32.59 1.3K
12:52 32.61 32.61 32.61 32.61 1.1K
12:54 32.55 32.55 32.55 32.55 0.5K
12:55 32.54 32.54 32.54 32.54 1.1K
12:57 32.53 32.53 32.50 32.50 0.9K
12:58 32.49 32.49 32.49 32.49 1.9K
12:59 32.45 32.48 32.45 32.47 1.3K
13:00 32.49 32.50 32.49 32.50 2.2K
13:02 32.47 32.50 32.47 32.50 1.7K
13:04 32.45 32.45 32.45 32.45 1.4K
13:07 32.44 32.44 32.41 32.41 0.9K
13:08 32.43 32.43 32.43 32.43 1.0K
13:10 32.41 32.41 32.41 32.41 0.8K
13:11 32.44 32.44 32.44 32.44 0.7K
13:12 32.45 32.45 32.45 32.45 3.8K
13:13 32.45 32.45 32.45 32.45 2.1K
13:17 32.47 32.47 32.47 32.47 1.1K
13:18 32.46 32.46 32.46 32.46 1.0K
13:20 32.48 32.48 32.48 32.48 0.5K
13:21 32.48 32.48 32.48 32.48 0.2K
13:22 32.58 32.61 32.58 32.61 10.0K
13:23 32.54 32.54 32.54 32.54 2.3K
13:24 32.50 32.51 32.50 32.51 10.4K
13:25 32.49 32.50 32.49 32.50 4.2K
13:26 32.55 32.56 32.48 32.48 58.0K
13:27 32.51 32.51 32.41 32.41 1.3K
13:28 32.40 32.42 32.40 32.42 2.0K
13:29 32.41 32.46 32.41 32.46 0.9K
13:30 32.46 32.54 32.46 32.54 2.5K
13:31 32.47 32.47 32.47 32.47 0.6K
13:33 32.40 32.44 32.37 32.40 2.1K
13:34 32.45 32.45 32.41 32.41 0.6K
13:35 32.46 32.62 32.46 32.62 6.2K
13:36 32.63 32.68 32.63 32.68 1.7K
13:37 32.68 32.68 32.68 32.67 1.2K
13:38 32.68 32.68 32.65 32.65 0.5K
13:39 32.68 32.74 32.68 32.74 0.8K
13:40 32.74 32.78 32.74 32.78 1.6K
13:41 32.79 32.83 32.79 32.80 0.5K
13:42 32.80 32.80 32.77 32.77 2.1K
13:43 32.78 32.78 32.78 32.78 2.0K
13:44 32.83 32.85 32.83 32.84 0.9K
13:45 32.81 32.85 32.81 32.85 2.8K
13:46 32.86 32.86 32.86 32.85 0.4K
13:47 32.77 32.77 32.77 32.77 2.9K
13:48 32.77 32.78 32.77 32.77 1.6K
13:49 32.75 32.75 32.70 32.70 2.1K
13:50 32.71 32.71 32.71 32.71 0.8K
13:51 32.70 32.70 32.70 32.70 0.6K
13:52 32.71 32.71 32.67 32.67 1.6K
13:53 32.65 32.68 32.65 32.68 1.2K
13:54 32.66 32.66 32.66 32.66 1.0K
13:55 32.67 32.67 32.62 32.62 1.2K
13:56 32.68 32.68 32.68 32.68 0.1K
13:57 32.64 32.69 32.64 32.69 1.4K
13:58 32.69 32.69 32.63 32.63 1.5K
14:00 32.66 32.66 32.66 32.66 0.5K
14:02 32.62 32.62 32.62 32.62 0.5K
14:03 32.64 32.64 32.61 32.61 1.8K
14:04 32.60 32.64 32.60 32.64 3.5K
14:07 32.60 32.60 32.57 32.57 0.8K
14:08 32.57 32.57 32.57 32.57 0.5K
14:09 32.58 32.61 32.58 32.61 1.3K
14:10 32.62 32.62 32.57 32.57 1.0K
14:11 32.56 32.56 32.56 32.56 1.6K
14:12 32.52 32.52 32.51 32.51 0.7K
14:13 32.53 32.53 32.48 32.48 3.3K
14:14 32.46 32.46 32.46 32.46 0.7K
14:15 32.43 32.51 32.43 32.51 7.0K
14:16 32.43 32.47 32.43 32.47 1.2K
14:18 32.43 32.45 32.39 32.39 1.3K
14:19 32.31 32.31 32.31 32.31 0.8K
14:20 32.31 32.31 32.25 32.25 1.3K
14:21 32.20 32.20 32.20 32.20 2.8K
14:22 32.16 32.21 32.16 32.21 3.4K
14:23 32.22 32.24 32.19 32.19 3.1K
14:24 32.29 32.29 32.21 32.21 1.9K
14:25 32.26 32.26 32.22 32.22 0.5K
14:26 32.24 32.24 32.22 32.22 2.7K
14:27 32.25 32.25 32.25 32.24 2.8K
14:28 32.30 32.30 32.25 32.25 2.4K
14:29 32.20 32.21 32.20 32.21 1.7K
14:31 32.22 32.22 32.21 32.21 1.7K
14:32 32.23 32.23 32.23 32.23 1.3K
14:33 32.20 32.23 32.20 32.23 1.9K
14:34 32.26 32.26 32.26 32.26 0.3K
14:35 32.27 32.27 32.27 32.27 1.2K
14:37 32.27 32.27 32.27 32.27 1.8K
14:38 32.27 32.29 32.26 32.29 2.5K
14:39 32.33 32.36 32.33 32.35 3.7K
14:40 32.38 32.38 32.29 32.29 1.9K
14:41 32.27 32.27 32.27 32.27 0.4K
14:42 32.31 32.32 32.31 32.32 0.9K
14:43 32.30 32.30 32.23 32.27 3.3K
14:44 32.26 32.27 32.26 32.27 0.5K
14:45 32.27 32.29 32.27 32.29 1.8K
14:46 32.31 32.31 32.31 32.31 0.2K
14:47 32.29 32.29 32.29 32.29 1.9K
14:48 32.28 32.29 32.28 32.29 0.6K
14:49 32.31 32.35 32.31 32.35 7.1K
14:50 32.40 32.45 32.40 32.43 1.7K
14:51 32.45 32.45 32.39 32.39 2.8K
14:52 32.40 32.46 32.40 32.45 2.2K
14:54 32.45 32.45 32.43 32.45 1.1K
14:55 32.51 32.53 32.51 32.52 2.7K
14:56 32.54 32.54 32.54 32.53 1.1K
14:57 32.52 32.52 32.52 32.52 0.6K
14:58 32.49 32.51 32.49 32.51 1.0K
14:59 32.51 32.51 32.48 32.50 4.4K
15:00 32.50 32.50 32.50 32.50 0.8K
15:01 32.49 32.49 32.46 32.46 1.9K
15:02 32.44 32.47 32.44 32.47 2.6K
15:03 32.50 32.50 32.50 32.49 0.4K
15:04 32.47 32.50 32.47 32.50 1.7K
15:05 32.47 32.47 32.46 32.46 6.1K
15:06 32.43 32.43 32.43 32.43 0.8K
15:07 32.42 32.42 32.34 32.34 2.1K
15:08 32.37 32.39 32.37 32.39 2.7K
15:09 32.36 32.45 32.36 32.45 2.1K
15:10 32.42 32.42 32.42 32.42 0.2K
15:11 32.44 32.53 32.44 32.53 1.7K
15:12 32.54 32.54 32.54 32.53 2.4K
15:13 32.52 32.56 32.52 32.56 1.8K
15:14 32.55 32.55 32.50 32.51 2.0K
15:15 32.51 32.54 32.51 32.54 3.1K
15:16 32.61 32.61 32.61 32.60 0.4K
15:17 32.61 32.61 32.55 32.55 2.5K
15:18 32.56 32.59 32.56 32.59 2.2K
15:19 32.60 32.60 32.60 32.60 1.0K
15:20 32.61 32.61 32.58 32.58 2.7K
15:21 32.58 32.59 32.58 32.59 1.5K
15:22 32.63 32.63 32.59 32.59 4.2K
15:23 32.57 32.57 32.54 32.57 2.7K
15:24 32.61 32.61 32.59 32.59 1.9K
15:25 32.57 32.58 32.56 32.57 3.3K
15:26 32.55 32.55 32.55 32.55 1.0K
15:27 32.53 32.53 32.52 32.52 1.0K
15:28 32.56 32.59 32.56 32.59 4.0K
15:29 32.55 32.58 32.54 32.55 1.6K
15:30 32.56 32.58 32.56 32.58 2.0K
15:31 32.58 32.58 32.56 32.56 1.3K
15:32 32.63 32.66 32.62 32.63 6.1K
15:33 32.61 32.61 32.61 32.60 1.2K
15:34 32.61 32.61 32.57 32.57 2.7K
15:35 32.57 32.59 32.55 32.59 4.2K
15:36 32.58 32.58 32.47 32.49 2.6K
15:37 32.47 32.47 32.44 32.47 3.7K
15:38 32.47 32.48 32.46 32.48 2.7K
15:39 32.48 32.48 32.46 32.47 1.0K
15:40 32.49 32.51 32.49 32.51 3.6K
15:41 32.53 32.53 32.46 32.46 3.3K
15:42 32.48 32.48 32.45 32.45 2.0K
15:43 32.49 32.49 32.46 32.46 3.0K
15:44 32.47 32.52 32.47 32.52 2.9K
15:45 32.56 32.56 32.50 32.51 2.4K
15:46 32.48 32.51 32.48 32.48 10.7K
15:47 32.48 32.48 32.45 32.45 2.4K
15:48 32.44 32.49 32.44 32.44 6.2K
15:49 32.49 32.49 32.48 32.48 1.7K
15:50 32.45 32.54 32.44 32.48 8.8K
15:51 32.48 32.52 32.48 32.51 7.1K
15:52 32.52 32.52 32.48 32.52 8.0K
15:53 32.51 32.55 32.51 32.55 6.9K
15:54 32.57 32.66 32.57 32.66 10.0K
15:55 32.64 32.71 32.62 32.71 15.0K
15:56 32.73 32.78 32.73 32.75 16.3K
15:57 32.75 32.78 32.73 32.76 13.1K
15:58 32.76 32.76 32.71 32.73 32.7K
15:59 32.72 32.74 32.70 32.74 155.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし